Date | Open | Close | High | Low |
---|---|---|---|---|
2015-01-29 | $0.350 | $0.311 | $0.350 | $0.311 |
2015-01-30 | $0.311 | $0.303 | $0.350 | $0.303 |
2015-01-31 | $0.303 | $0.290 | $0.303 | $0.290 |
2015-02-01 | $0.290 | $0.290 | $0.290 | $0.290 |
2015-02-02 | $0.290 | $0.303 | $0.304 | $0.287 |
2015-02-03 | $0.303 | $0.331 | $0.360 | $0.302 |
2015-02-04 | $0.331 | $0.292 | $0.331 | $0.276 |
2015-02-05 | $0.292 | $0.276 | $0.368 | $0.273 |
2015-02-06 | $0.276 | $0.275 | $0.277 | $0.274 |
2015-02-07 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-08 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-09 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-10 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-11 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-12 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-13 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-14 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-15 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-16 | $0.275 | $0.275 | $0.275 | $0.275 |
2015-02-17 | $0.520 | $0.099 | $0.520 | $0.010 |
2015-02-18 | $0.099 | $0.099 | $0.099 | $0.099 |
2015-02-19 | $0.099 | $0.260 | $0.350 | $0.0886 |
2015-02-20 | $0.260 | $0.250 | $0.260 | $0.250 |
2015-02-21 | $0.250 | $0.250 | $0.250 | $0.250 |
2015-02-22 | $0.250 | $0.295 | $0.320 | $0.250 |
2015-02-23 | $0.295 | $0.350 | $0.350 | $0.295 |
2015-02-24 | $0.350 | $0.250 | $0.380 | $0.250 |
2015-02-25 | $0.250 | $0.250 | $0.250 | $0.250 |
2015-02-26 | $0.250 | $0.250 | $0.380 | $0.250 |
2015-02-27 | $0.250 | $0.250 | $0.250 | $0.250 |
2015-02-28 | $0.250 | $0.350 | $0.550 | $0.250 |
2015-03-01 | $0.350 | $0.350 | $0.350 | $0.350 |
2015-03-02 | $0.350 | $0.540 | $0.540 | $0.350 |
2015-03-03 | $0.540 | $0.497 | $0.540 | $0.350 |
2015-03-04 | $0.497 | $0.497 | $0.497 | $0.497 |
2015-03-05 | $0.497 | $0.260 | $0.497 | $0.260 |
2015-03-06 | $0.260 | $0.497 | $0.497 | $0.260 |
2015-03-07 | $0.497 | $0.497 | $0.497 | $0.497 |
2015-03-08 | $0.497 | $0.497 | $0.497 | $0.260 |
2015-03-09 | $0.497 | $0.250 | $0.540 | $0.250 |
2015-03-10 | $0.250 | $0.540 | $0.540 | $0.250 |
2015-03-11 | $0.540 | $0.261 | $0.840 | $0.261 |
2015-03-12 | $0.261 | $0.261 | $0.261 | $0.261 |
2015-03-13 | $0.261 | $0.800 | $0.810 | $0.261 |
2015-03-14 | $0.800 | $0.800 | $0.800 | $0.600 |
2015-03-15 | $0.800 | $0.800 | $0.800 | $0.600 |
2015-03-16 | $0.800 | $0.400 | $0.800 | $0.400 |
2015-03-17 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-03-18 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-03-19 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-03-20 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-03-21 | $0.400 | $1.00 | $1.00 | $0.400 |
2015-03-22 | $1.00 | $0.261 | $1.00 | $0.261 |
2015-03-23 | $0.261 | $0.261 | $0.261 | $0.261 |
2015-03-24 | $0.261 | $0.278 | $0.878 | $0.261 |
2015-03-25 | $0.278 | $0.878 | $0.878 | $0.278 |
2015-03-26 | $0.878 | $0.278 | $0.878 | $0.278 |
2015-03-27 | $0.278 | $0.278 | $0.878 | $0.278 |
2015-03-28 | $0.278 | $0.878 | $0.878 | $0.278 |
2015-03-29 | $0.878 | $0.278 | $0.878 | $0.278 |
2015-03-30 | $0.278 | $0.850 | $0.878 | $0.278 |
2015-03-31 | $0.850 | $0.310 | $3.00 | $0.310 |
2015-04-01 | $0.310 | $0.330 | $0.330 | $0.310 |
2015-04-02 | $0.330 | $0.330 | $0.330 | $0.330 |
2015-04-03 | $0.330 | $0.330 | $0.330 | $0.330 |
2015-04-04 | $0.330 | $0.400 | $0.400 | $0.330 |
2015-04-05 | $0.400 | $0.340 | $1.00 | $0.330 |
2015-04-06 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-07 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-08 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-09 | $0.350 | $1.00 | $1.00 | $0.350 |
2015-04-10 | $1.00 | $0.796 | $1.00 | $0.350 |
2015-04-11 | $0.800 | $0.780 | $0.950 | $0.780 |
2015-04-12 | $0.780 | $0.920 | $0.940 | $0.780 |
2015-04-13 | $0.920 | $0.750 | $0.920 | $0.750 |
2015-04-14 | $0.750 | $0.500 | $0.750 | $0.500 |
2015-04-15 | $0.500 | $0.650 | $0.650 | $0.340 |
2015-04-16 | $0.650 | $0.720 | $0.720 | $0.650 |
2015-04-17 | $0.720 | $0.720 | $0.720 | $0.650 |
2015-04-18 | $0.720 | $0.340 | $0.720 | $0.340 |
2015-04-19 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-20 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-21 | $0.340 | $0.340 | $0.720 | $0.340 |
2015-04-22 | $0.340 | $0.700 | $0.750 | $0.340 |
2015-04-23 | $0.700 | $0.719 | $0.750 | $0.340 |
2015-04-24 | $0.719 | $0.340 | $0.719 | $0.340 |
2015-04-25 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-26 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-04-27 | $0.340 | $0.590 | $0.590 | $0.340 |
2015-04-28 | $0.590 | $0.590 | $0.590 | $0.590 |
2015-04-29 | $0.590 | $0.340 | $0.590 | $0.340 |
2015-04-30 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-05-01 | $0.340 | $0.340 | $0.590 | $0.340 |
2015-05-02 | $0.340 | $0.340 | $0.579 | $0.340 |
2015-05-03 | $0.340 | $0.340 | $0.579 | $0.340 |
2015-05-04 | $0.340 | $0.340 | $0.340 | $0.340 |
2015-05-05 | $0.340 | $0.340 | $0.579 | $0.340 |
2015-05-06 | $0.340 | $0.340 | $0.579 | $0.340 |
2015-05-07 | $0.340 | $0.340 | $0.579 | $0.340 |
2015-05-08 | $0.340 | $0.521 | $0.579 | $0.340 |
2015-05-09 | $0.521 | $0.521 | $0.521 | $0.521 |
2015-05-10 | $0.521 | $0.450 | $0.521 | $0.450 |
2015-05-11 | $0.450 | $0.400 | $0.450 | $0.360 |
2015-05-12 | $0.400 | $0.573 | $0.573 | $0.400 |
2015-05-13 | $0.573 | $0.573 | $0.573 | $0.573 |
2015-05-14 | $0.573 | $0.410 | $0.579 | $0.400 |
2015-05-15 | $0.410 | $0.498 | $0.580 | $0.410 |
2015-05-16 | $0.498 | $0.637 | $0.637 | $0.498 |
2015-05-17 | $0.637 | $0.567 | $0.637 | $0.560 |
2015-05-18 | $0.567 | $0.498 | $0.650 | $0.498 |
2015-05-19 | $0.498 | $0.510 | $0.510 | $0.498 |
2015-05-20 | $0.510 | $0.306 | $0.640 | $0.306 |
2015-05-21 | $0.340 | $0.500 | $0.618 | $0.340 |
2015-05-22 | $0.500 | $0.280 | $0.513 | $0.278 |
2015-05-23 | $0.280 | $0.350 | $0.513 | $0.280 |
2015-05-24 | $0.350 | $0.500 | $0.500 | $0.280 |
2015-05-25 | $0.500 | $0.500 | $0.500 | $0.278 |
2015-05-26 | $0.500 | $0.400 | $0.500 | $0.400 |
2015-05-27 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-05-28 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-05-29 | $0.400 | $0.400 | $0.400 | $0.400 |
2015-05-30 | $0.400 | $0.490 | $0.490 | $0.400 |
2015-05-31 | $0.490 | $0.489 | $0.490 | $0.489 |
2015-06-01 | $0.489 | $0.400 | $0.489 | $0.400 |
2015-06-02 | $0.400 | $0.400 | $0.489 | $0.400 |
2015-06-03 | $0.400 | $0.490 | $0.490 | $0.400 |
2015-06-04 | $0.490 | $0.400 | $0.490 | $0.400 |
2015-06-05 | $0.400 | $0.500 | $0.500 | $0.400 |
2015-06-06 | $0.500 | $0.430 | $0.512 | $0.430 |
2015-06-07 | $0.430 | $0.570 | $0.570 | $0.430 |
2015-06-08 | $0.570 | $0.570 | $0.570 | $0.570 |
2015-06-09 | $0.570 | $0.470 | $0.570 | $0.470 |
2015-06-10 | $0.470 | $0.450 | $0.470 | $0.450 |
2015-06-11 | $0.450 | $0.639 | $0.639 | $0.400 |
2015-06-12 | $0.639 | $0.350 | $0.639 | $0.300 |
2015-06-13 | $0.350 | $0.440 | $0.640 | $0.350 |
2015-06-14 | $0.440 | $0.300 | $0.640 | $0.300 |
2015-06-15 | $0.300 | $0.390 | $0.390 | $0.300 |
2015-06-16 | $0.390 | $0.390 | $0.390 | $0.390 |
2015-06-17 | $0.390 | $0.530 | $0.530 | $0.390 |
2015-06-18 | $0.530 | $0.390 | $0.530 | $0.390 |
2015-06-19 | $0.390 | $0.390 | $0.530 | $0.390 |
2015-06-20 | $0.390 | $0.450 | $0.583 | $0.390 |
2015-06-21 | $0.450 | $0.583 | $0.583 | $0.450 |
2015-06-22 | $0.583 | $0.450 | $0.583 | $0.450 |
2015-06-23 | $0.450 | $0.450 | $0.583 | $0.450 |
2015-06-24 | $0.450 | $0.500 | $0.560 | $0.390 |
2015-06-25 | $0.500 | $0.500 | $0.500 | $0.500 |
2015-06-26 | $0.500 | $0.500 | $0.500 | $0.500 |
2015-06-27 | $0.500 | $0.525 | $0.525 | $0.450 |
2015-06-28 | $0.525 | $0.450 | $0.525 | $0.450 |
2015-06-29 | $0.450 | $0.450 | $0.450 | $0.450 |
2015-06-30 | $0.450 | $0.440 | $0.450 | $0.440 |
2015-07-01 | $0.440 | $0.450 | $0.450 | $0.440 |
2015-07-02 | $0.450 | $0.450 | $0.450 | $0.450 |
2015-07-03 | $0.450 | $0.450 | $0.450 | $0.450 |
2015-07-04 | $0.450 | $0.518 | $0.518 | $0.450 |
2015-07-05 | $0.518 | $0.450 | $0.530 | $0.450 |
2015-07-06 | $0.450 | $0.450 | $0.530 | $0.450 |
2015-07-07 | $0.450 | $0.503 | $0.503 | $0.450 |
2015-07-08 | $0.503 | $0.450 | $0.520 | $0.450 |
2015-07-09 | $0.450 | $0.450 | $0.520 | $0.450 |
2015-07-10 | $0.450 | $0.450 | $0.540 | $0.450 |
2015-07-11 | $0.450 | $0.540 | $0.540 | $0.450 |
2015-07-12 | $0.540 | $0.630 | $0.630 | $0.510 |
2015-07-13 | $0.630 | $0.630 | $0.630 | $0.630 |
2015-07-14 | $0.630 | $0.520 | $0.630 | $0.520 |
2015-07-15 | $0.520 | $0.520 | $0.520 | $0.520 |
2015-07-16 | $0.520 | $0.460 | $0.520 | $0.460 |
2015-07-17 | $0.460 | $0.460 | $0.600 | $0.460 |
2015-07-18 | $0.460 | $0.460 | $0.600 | $0.460 |
2015-07-19 | $0.460 | $0.590 | $0.590 | $0.460 |
2015-07-20 | $0.590 | $0.590 | $0.590 | $0.590 |
2015-07-21 | $0.590 | $0.460 | $0.590 | $0.460 |
2015-07-22 | $0.460 | $0.460 | $0.598 | $0.460 |
2015-07-23 | $0.460 | $0.598 | $0.598 | $0.460 |
2015-07-24 | $0.598 | $0.598 | $0.598 | $0.598 |
2015-07-25 | $0.598 | $0.461 | $0.598 | $0.461 |
2015-07-26 | $0.461 | $0.461 | $0.461 | $0.461 |
2015-07-27 | $0.461 | $0.461 | $0.461 | $0.461 |
2015-07-28 | $0.461 | $0.630 | $0.630 | $0.461 |
2015-07-29 | $0.630 | $0.550 | $0.630 | $0.550 |
2015-07-30 | $0.550 | $0.630 | $0.630 | $0.461 |
2015-07-31 | $0.630 | $0.461 | $0.630 | $0.461 |
2015-08-01 | $0.461 | $0.630 | $0.630 | $0.461 |
2015-08-02 | $0.630 | $0.630 | $0.630 | $0.461 |
2015-08-03 | $0.630 | $0.461 | $0.630 | $0.461 |
2015-08-04 | $0.461 | $0.461 | $0.629 | $0.461 |
2015-08-05 | $0.461 | $0.461 | $0.461 | $0.461 |
2015-08-06 | $0.461 | $0.640 | $0.640 | $0.461 |
2015-08-07 | $0.640 | $0.750 | $0.750 | $0.640 |
2015-08-08 | $0.750 | $0.750 | $0.750 | $0.473 |
2015-08-09 | $0.750 | $0.750 | $0.750 | $0.600 |
2015-08-10 | $0.750 | $0.497 | $0.750 | $0.497 |
2015-08-11 | $0.497 | $0.497 | $0.740 | $0.497 |
2015-08-12 | $0.497 | $0.497 | $0.497 | $0.497 |
2015-08-13 | $0.497 | $0.497 | $0.497 | $0.497 |
2015-08-14 | $0.497 | $0.697 | $0.697 | $0.497 |
2015-08-15 | $0.697 | $0.497 | $0.697 | $0.497 |
2015-08-16 | $0.497 | $0.739 | $0.739 | $0.497 |
2015-08-17 | $0.497 | $0.497 | $0.497 | $0.497 |
2015-08-18 | $0.497 | $0.497 | $0.740 | $0.497 |
2015-08-19 | $0.497 | $0.516 | $0.680 | $0.390 |
2015-08-20 | $0.516 | $0.406 | $0.650 | $0.397 |
2015-08-21 | $0.406 | $0.450 | $0.520 | $0.406 |
2015-08-22 | $0.450 | $0.643 | $0.643 | $0.421 |
2015-08-23 | $0.643 | $0.477 | $0.643 | $0.421 |
2015-08-24 | $0.477 | $0.615 | $0.615 | $0.421 |
2015-08-25 | $0.615 | $0.423 | $0.615 | $0.418 |
2015-08-26 | $0.423 | $0.420 | $0.580 | $0.420 |
2015-08-27 | $0.420 | $0.421 | $0.570 | $0.420 |
2015-08-28 | $0.421 | $0.421 | $0.490 | $0.421 |
2015-08-29 | $0.421 | $0.490 | $0.490 | $0.421 |
2015-08-30 | $0.490 | $0.450 | $0.490 | $0.450 |
2015-08-31 | $0.450 | $0.490 | $0.490 | $0.450 |
2015-09-01 | $0.490 | $0.490 | $0.490 | $0.450 |
2015-09-02 | $0.490 | $0.490 | $0.490 | $0.450 |
2015-09-03 | $0.490 | $0.750 | $0.750 | $0.450 |
2015-09-04 | $0.750 | $0.450 | $0.750 | $0.450 |
2015-09-05 | $0.450 | $0.457 | $0.750 | $0.450 |
2015-09-06 | $0.457 | $0.500 | $0.500 | $0.457 |
2015-09-07 | $0.500 | $0.500 | $0.500 | $0.500 |
2015-09-08 | $0.500 | $0.458 | $0.700 | $0.458 |
2015-09-09 | $0.458 | $0.700 | $0.700 | $0.458 |
2015-09-10 | $0.700 | $0.458 | $0.700 | $0.458 |
2015-09-11 | $0.458 | $0.463 | $0.463 | $0.458 |
2015-09-12 | $0.463 | $0.454 | $0.700 | $0.454 |
2015-09-13 | $0.454 | $0.440 | $0.461 | $0.440 |
2015-09-14 | $0.440 | $0.478 | $0.560 | $0.440 |
2015-09-15 | $0.478 | $0.509 | $0.573 | $0.478 |
2015-09-16 | $0.509 | $0.516 | $0.516 | $0.440 |
2015-09-17 | $0.516 | $0.550 | $0.550 | $0.473 |
2015-09-18 | $0.550 | $0.546 | $0.550 | $0.494 |
2015-09-19 | $0.546 | $0.508 | $0.546 | $0.504 |
2015-09-20 | $0.508 | $0.504 | $0.546 | $0.499 |
2015-09-21 | $0.504 | $0.501 | $0.504 | $0.471 |
2015-09-22 | $0.501 | $0.501 | $0.501 | $0.470 |
2015-09-23 | $0.501 | $0.463 | $0.501 | $0.463 |
2015-09-24 | $0.463 | $0.466 | $0.472 | $0.436 |
2015-09-25 | $0.466 | $0.453 | $0.469 | $0.445 |
2015-09-26 | $0.453 | $0.469 | $0.469 | $0.439 |
2015-09-27 | $0.469 | $0.446 | $0.469 | $0.446 |
2015-09-28 | $0.446 | $0.435 | $0.469 | $0.435 |
2015-09-29 | $0.435 | $0.430 | $0.439 | $0.430 |
2015-09-30 | $0.430 | $0.390 | $0.430 | $0.300 |
2015-10-01 | $0.390 | $0.464 | $0.464 | $0.346 |
2015-10-02 | $0.464 | $0.381 | $0.464 | $0.379 |
2015-10-03 | $0.381 | $0.469 | $0.469 | $0.381 |
2015-10-04 | $0.469 | $0.396 | $0.469 | $0.394 |
2015-10-05 | $0.396 | $0.389 | $0.467 | $0.389 |
2015-10-06 | $0.389 | $0.392 | $0.392 | $0.389 |
2015-10-07 | $0.392 | $0.397 | $0.465 | $0.392 |
2015-10-08 | $0.397 | $0.379 | $0.411 | $0.379 |
2015-10-09 | $0.379 | $0.379 | $0.413 | $0.379 |
2015-10-10 | $0.379 | $0.380 | $0.412 | $0.379 |
2015-10-11 | $0.380 | $0.385 | $0.387 | $0.379 |
2015-10-12 | $0.385 | $0.412 | $0.412 | $0.379 |
2015-10-13 | $0.412 | $0.379 | $0.417 | $0.379 |
2015-10-14 | $0.379 | $0.371 | $0.455 | $0.371 |
2015-10-15 | $0.371 | $0.376 | $0.397 | $0.371 |
2015-10-16 | $0.376 | $0.413 | $0.413 | $0.376 |
2015-10-17 | $0.413 | $0.467 | $0.467 | $0.392 |
2015-10-18 | $0.467 | $0.410 | $0.467 | $0.400 |
2015-10-19 | $0.410 | $0.392 | $0.460 | $0.392 |
2015-10-20 | $0.392 | $0.371 | $0.460 | $0.371 |
2015-10-21 | $0.371 | $0.375 | $0.375 | $0.371 |
2015-10-22 | $0.375 | $0.371 | $0.440 | $0.371 |
2015-10-23 | $0.371 | $0.371 | $0.440 | $0.371 |
2015-10-24 | $0.371 | $0.393 | $0.440 | $0.371 |
2015-10-25 | $0.393 | $0.380 | $0.413 | $0.377 |
2015-10-26 | $0.380 | $0.380 | $0.448 | $0.380 |
2015-10-27 | $0.380 | $0.378 | $0.380 | $0.378 |
2015-10-28 | $0.378 | $0.378 | $0.420 | $0.377 |
2015-10-29 | $0.378 | $0.500 | $0.500 | $0.375 |
2015-10-30 | $0.500 | $0.441 | $0.500 | $0.441 |
2015-10-31 | $0.441 | $0.380 | $0.441 | $0.380 |
2015-11-01 | $0.380 | $0.360 | $0.450 | $0.360 |
2015-11-02 | $0.360 | $0.450 | $0.450 | $0.300 |
2015-11-03 | $0.450 | $0.394 | $0.771 | $0.326 |
2015-11-04 | $0.394 | $0.436 | $0.554 | $0.394 |
2015-11-05 | $0.436 | $0.427 | $0.496 | $0.422 |
2015-11-06 | $0.427 | $0.464 | $0.464 | $0.403 |
2015-11-07 | $0.464 | $0.464 | $0.464 | $0.423 |
2015-11-08 | $0.464 | $0.554 | $0.554 | $0.464 |
2015-11-09 | $0.554 | $0.470 | $0.554 | $0.460 |
2015-11-10 | $0.470 | $0.452 | $0.470 | $0.450 |
2015-11-11 | $0.452 | $0.423 | $0.472 | $0.423 |
2015-11-12 | $0.423 | $0.442 | $0.462 | $0.423 |
2015-11-13 | $0.442 | $0.465 | $0.465 | $0.405 |
2015-11-14 | $0.465 | $0.429 | $0.465 | $0.429 |
2015-11-15 | $0.429 | $0.409 | $0.452 | $0.409 |
2015-11-16 | $0.409 | $0.442 | $0.452 | $0.409 |
2015-11-17 | $0.442 | $0.409 | $0.442 | $0.409 |
2015-11-18 | $0.409 | $0.409 | $0.409 | $0.409 |
2015-11-19 | $0.409 | $0.403 | $0.409 | $0.403 |
2015-11-20 | $0.403 | $0.448 | $0.448 | $0.390 |
2015-11-21 | $0.448 | $0.448 | $0.448 | $0.370 |
2015-11-22 | $0.448 | $0.358 | $0.448 | $0.358 |
2015-11-23 | $0.358 | $0.448 | $0.448 | $0.358 |
2015-11-24 | $0.448 | $0.420 | $0.448 | $0.420 |
2015-11-25 | $0.420 | $0.379 | $0.420 | $0.358 |
2015-11-26 | $0.379 | $0.410 | $0.410 | $0.379 |
2015-11-27 | $0.410 | $0.379 | $0.418 | $0.379 |
2015-11-28 | $0.379 | $0.395 | $0.400 | $0.373 |
2015-11-29 | $0.395 | $0.392 | $0.406 | $0.392 |
2015-11-30 | $0.392 | $0.366 | $0.420 | $0.366 |
2015-12-01 | $0.366 | $0.365 | $0.411 | $0.365 |
2015-12-02 | $0.365 | $0.369 | $0.380 | $0.365 |
2015-12-03 | $0.369 | $0.367 | $0.369 | $0.367 |
2015-12-04 | $0.367 | $0.371 | $0.371 | $0.363 |
2015-12-05 | $0.371 | $0.430 | $0.433 | $0.361 |
2015-12-06 | $0.430 | $0.430 | $0.460 | $0.400 |
2015-12-07 | $0.430 | $0.415 | $0.528 | $0.415 |
2015-12-08 | $0.415 | $0.426 | $0.426 | $0.395 |
2015-12-09 | $0.426 | $0.430 | $0.455 | $0.426 |
2015-12-10 | $0.430 | $0.399 | $0.455 | $0.399 |
2015-12-11 | $0.399 | $0.450 | $0.456 | $0.399 |
2015-12-12 | $0.450 | $0.422 | $0.468 | $0.422 |
2015-12-13 | $0.422 | $0.422 | $0.458 | $0.422 |
2015-12-14 | $0.422 | $0.440 | $0.554 | $0.422 |
2015-12-15 | $0.440 | $0.505 | $0.525 | $0.440 |
2015-12-16 | $0.505 | $0.505 | $0.554 | $0.505 |
2015-12-17 | $0.505 | $0.440 | $0.505 | $0.440 |
2015-12-18 | $0.440 | $0.490 | $0.531 | $0.440 |
2015-12-19 | $0.490 | $0.460 | $0.490 | $0.460 |
2015-12-20 | $0.460 | $0.450 | $0.530 | $0.450 |
2015-12-21 | $0.450 | $0.450 | $0.450 | $0.450 |
2015-12-22 | $0.450 | $0.450 | $0.519 | $0.450 |
2015-12-23 | $0.450 | $0.450 | $0.450 | $0.450 |
2015-12-24 | $0.450 | $0.460 | $0.460 | $0.450 |
2015-12-25 | $0.460 | $0.460 | $0.518 | $0.460 |
2015-12-26 | $0.460 | $0.450 | $0.460 | $0.450 |
2015-12-27 | $0.450 | $0.430 | $0.450 | $0.430 |
2015-12-28 | $0.430 | $0.440 | $0.440 | $0.430 |
2015-12-29 | $0.440 | $0.440 | $0.440 | $0.440 |
2015-12-30 | $0.440 | $0.430 | $0.510 | $0.430 |
2015-12-31 | $0.430 | $0.490 | $0.500 | $0.421 |
2016-01-01 | $0.490 | $0.543 | $0.543 | $0.430 |
2016-01-02 | $0.543 | $0.460 | $0.590 | $0.439 |
2016-01-03 | $0.460 | $0.488 | $0.488 | $0.460 |
2016-01-04 | $0.488 | $0.470 | $0.549 | $0.470 |
2016-01-05 | $0.470 | $0.470 | $0.549 | $0.470 |
2016-01-06 | $0.470 | $0.470 | $0.549 | $0.470 |
2016-01-07 | $0.470 | $0.470 | $0.470 | $0.470 |
2016-01-08 | $0.470 | $0.545 | $0.545 | $0.470 |
2016-01-09 | $0.545 | $0.470 | $0.545 | $0.470 |
2016-01-10 | $0.470 | $0.471 | $0.512 | $0.470 |
2016-01-11 | $0.471 | $0.471 | $0.471 | $0.471 |
2016-01-12 | $0.471 | $0.471 | $0.471 | $0.471 |
2016-01-13 | $0.471 | $0.461 | $0.471 | $0.461 |
2016-01-14 | $0.461 | $0.451 | $0.492 | $0.451 |
2016-01-15 | $0.451 | $0.431 | $0.459 | $0.431 |
2016-01-16 | $0.431 | $0.489 | $0.489 | $0.374 |
2016-01-17 | $0.489 | $0.400 | $0.500 | $0.400 |
2016-01-18 | $0.400 | $0.500 | $0.500 | $0.400 |
2016-01-19 | $0.500 | $0.540 | $0.540 | $0.410 |
2016-01-20 | $0.540 | $0.559 | $0.559 | $0.456 |
2016-01-21 | $0.559 | $0.500 | $0.600 | $0.500 |
2016-01-22 | $0.500 | $0.492 | $0.570 | $0.492 |
2016-01-23 | $0.492 | $0.680 | $0.680 | $0.492 |
2016-01-24 | $0.680 | $0.586 | $0.680 | $0.586 |
2016-01-25 | $0.586 | $0.634 | $0.680 | $0.540 |
2016-01-26 | $0.634 | $0.594 | $0.651 | $0.550 |
2016-01-27 | $0.594 | $0.630 | $0.660 | $0.527 |
2016-01-28 | $0.630 | $0.526 | $0.630 | $0.526 |
2016-01-29 | $0.526 | $0.550 | $0.557 | $0.468 |
2016-01-30 | $0.550 | $0.469 | $0.550 | $0.468 |
2016-01-31 | $0.469 | $0.524 | $0.524 | $0.469 |
2016-02-01 | $0.524 | $0.550 | $0.576 | $0.470 |
2016-02-02 | $0.550 | $0.490 | $0.565 | $0.490 |
2016-02-03 | $0.490 | $0.481 | $0.490 | $0.472 |
2016-02-04 | $0.481 | $0.495 | $0.535 | $0.479 |
2016-02-05 | $0.495 | $0.497 | $0.535 | $0.470 |
2016-02-06 | $0.497 | $0.471 | $0.527 | $0.471 |
2016-02-07 | $0.471 | $0.471 | $0.502 | $0.471 |
2016-02-08 | $0.471 | $0.483 | $0.494 | $0.471 |
2016-02-09 | $0.483 | $0.461 | $0.483 | $0.461 |
2016-02-10 | $0.461 | $0.475 | $0.477 | $0.457 |
2016-02-11 | $0.475 | $0.550 | $0.588 | $0.423 |
2016-02-12 | $0.550 | $0.630 | $0.630 | $0.410 |
2016-02-13 | $0.630 | $0.784 | $0.909 | $0.333 |
2016-02-14 | $0.784 | $0.833 | $0.855 | $0.660 |
2016-02-15 | $0.833 | $0.754 | $1.40 | $0.721 |
2016-02-16 | $0.754 | $1.05 | $1.05 | $0.754 |
2016-02-17 | $1.05 | $0.733 | $1.05 | $0.698 |
2016-02-18 | $0.733 | $0.765 | $0.813 | $0.698 |
2016-02-19 | $0.765 | $0.835 | $0.835 | $0.732 |
2016-02-20 | $0.835 | $0.810 | $0.873 | $0.789 |
2016-02-21 | $0.810 | $0.792 | $0.873 | $0.736 |
2016-02-22 | $0.792 | $0.772 | $0.824 | $0.764 |
2016-02-23 | $0.772 | $0.740 | $0.812 | $0.727 |
2016-02-24 | $0.740 | $0.777 | $0.777 | $0.721 |
2016-02-25 | $0.777 | $0.800 | $0.837 | $0.750 |
2016-02-26 | $0.800 | $0.814 | $0.828 | $0.780 |
2016-02-27 | $0.814 | $0.828 | $0.846 | $0.797 |
2016-02-28 | $0.828 | $0.867 | $0.873 | $0.807 |
2016-02-29 | $0.867 | $0.895 | $0.895 | $0.844 |
2016-03-01 | $0.895 | $0.800 | $0.895 | $0.786 |
2016-03-02 | $0.800 | $0.849 | $0.870 | $0.800 |
2016-03-03 | $0.849 | $1.05 | $1.16 | $0.789 |
2016-03-04 | $1.05 | $1.12 | $1.21 | $1.02 |
2016-03-05 | $1.12 | $1.26 | $1.37 | $0.850 |
2016-03-06 | $1.26 | $1.21 | $1.27 | $1.06 |
2016-03-07 | $1.21 | $0.995 | $1.21 | $0.980 |
2016-03-08 | $0.995 | $1.09 | $1.41 | $0.995 |
2016-03-09 | $1.09 | $1.08 | $1.35 | $0.520 |
2016-03-10 | $1.08 | $1.03 | $1.29 | $1.03 |
2016-03-11 | $1.03 | $1.10 | $1.16 | $1.03 |
2016-03-12 | $1.10 | $1.09 | $1.20 | $1.05 |
2016-03-13 | $1.09 | $1.20 | $1.21 | $1.08 |
2016-03-14 | $1.20 | $1.18 | $1.36 | $1.08 |
2016-03-15 | $1.18 | $1.15 | $1.20 | $1.08 |
2016-03-16 | $1.15 | $1.11 | $1.20 | $1.09 |
2016-03-17 | $1.11 | $1.30 | $1.30 | $1.09 |
2016-03-18 | $1.30 | $1.10 | $1.40 | $1.00 |
2016-03-19 | $1.10 | $1.21 | $1.26 | $1.10 |
2016-03-20 | $1.21 | $1.48 | $1.50 | $1.18 |
2016-03-21 | $1.48 | $1.44 | $1.56 | $1.35 |
2016-03-22 | $1.44 | $1.34 | $1.51 | $1.34 |
2016-03-23 | $1.34 | $1.45 | $1.45 | $1.34 |
2016-03-24 | $1.45 | $1.63 | $1.73 | $1.41 |
2016-03-25 | $1.63 | $1.59 | $3.30 | $1.59 |
2016-03-26 | $1.59 | $1.69 | $1.72 | $1.59 |
2016-03-27 | $1.69 | $1.50 | $1.72 | $1.40 |
2016-03-28 | $1.50 | $1.48 | $1.56 | $1.41 |
2016-03-29 | $1.48 | $1.48 | $1.53 | $1.46 |
2016-03-30 | $1.48 | $1.42 | $1.52 | $1.40 |
2016-03-31 | $1.42 | $1.40 | $1.45 | $1.39 |
2016-04-01 | $1.40 | $1.46 | $1.48 | $1.40 |
2016-04-02 | $1.46 | $1.56 | $1.56 | $1.42 |
2016-04-03 | $1.56 | $1.56 | $1.59 | $1.49 |
2016-04-04 | $1.56 | $1.57 | $1.60 | $1.50 |
2016-04-05 | $1.57 | $1.51 | $1.60 | $1.46 |
2016-04-06 | $1.51 | $1.50 | $1.55 | $1.46 |
2016-04-07 | $1.50 | $1.52 | $1.55 | $1.49 |
2016-04-08 | $1.52 | $1.42 | $1.54 | $1.42 |
2016-04-09 | $1.42 | $1.15 | $1.42 | $1.13 |
2016-04-10 | $1.15 | $1.08 | $1.15 | $0.869 |
2016-04-11 | $1.08 | $1.02 | $1.14 | $0.981 |
2016-04-12 | $1.02 | $0.931 | $1.04 | $0.861 |
2016-04-13 | $0.931 | $1.04 | $1.07 | $0.920 |
2016-04-14 | $1.04 | $1.03 | $1.06 | $0.982 |
2016-04-15 | $1.03 | $0.983 | $1.04 | $0.946 |
2016-04-16 | $0.983 | $0.982 | $1.00 | $0.955 |
2016-04-17 | $0.982 | $1.02 | $1.10 | $0.959 |
2016-04-18 | $1.02 | $1.10 | $1.11 | $1.01 |
2016-04-19 | $1.10 | $1.14 | $1.17 | $1.10 |
2016-04-20 | $1.14 | $1.06 | $1.14 | $1.02 |
2016-04-21 | $1.06 | $0.982 | $1.07 | $0.960 |
2016-04-22 | $0.982 | $0.987 | $1.04 | $0.952 |
2016-04-23 | $0.987 | $1.03 | $1.04 | $0.982 |
2016-04-24 | $1.03 | $1.03 | $1.05 | $1.00 |
2016-04-25 | $1.03 | $0.982 | $1.05 | $0.959 |
2016-04-26 | $0.982 | $0.900 | $0.997 | $0.834 |
2016-04-27 | $0.900 | $0.937 | $0.970 | $0.861 |
2016-04-28 | $0.937 | $0.908 | $0.949 | $0.881 |
2016-04-29 | $0.908 | $0.877 | $0.918 | $0.877 |
2016-04-30 | $0.877 | $0.908 | $0.970 | $0.877 |
2016-05-01 | $0.908 | $0.913 | $0.941 | $0.895 |
2016-05-02 | $0.913 | $0.975 | $0.992 | $0.908 |
2016-05-03 | $0.975 | $0.926 | $0.975 | $0.914 |
2016-05-04 | $0.926 | $0.918 | $0.944 | $0.896 |
2016-05-05 | $0.918 | $0.901 | $0.918 | $0.890 |
2016-05-06 | $0.901 | $0.881 | $0.919 | $0.870 |
2016-05-07 | $0.881 | $0.872 | $0.881 | $0.839 |
2016-05-08 | $0.872 | $0.846 | $0.891 | $0.831 |
2016-05-09 | $0.846 | $0.827 | $0.858 | $0.819 |
2016-05-10 | $0.827 | $0.831 | $0.885 | $0.822 |
2016-05-11 | $0.831 | $0.860 | $0.866 | $0.823 |
2016-05-12 | $0.860 | $0.865 | $0.877 | $0.848 |
2016-05-13 | $0.865 | $0.846 | $0.878 | $0.834 |
2016-05-14 | $0.846 | $0.837 | $0.854 | $0.827 |
2016-05-15 | $0.837 | $0.829 | $0.860 | $0.804 |
2016-05-16 | $0.829 | $0.815 | $0.840 | $0.810 |
2016-05-17 | $0.815 | $0.817 | $0.854 | $0.810 |
2016-05-18 | $0.817 | $0.825 | $0.870 | $0.788 |
2016-05-19 | $0.825 | $0.859 | $0.863 | $0.820 |
2016-05-20 | $0.859 | $0.934 | $0.960 | $0.841 |
2016-05-21 | $0.934 | $0.957 | $0.978 | $0.842 |
2016-05-22 | $0.957 | $0.920 | $0.979 | $0.900 |
2016-05-23 | $0.920 | $0.901 | $0.960 | $0.894 |
2016-05-24 | $0.901 | $0.908 | $0.982 | $0.900 |
2016-05-25 | $0.908 | $0.862 | $0.917 | $0.862 |
2016-05-26 | $0.862 | $0.866 | $0.904 | $0.846 |
2016-05-27 | $0.866 | $0.842 | $0.876 | $0.826 |
2016-05-28 | $0.842 | $0.810 | $0.901 | $0.810 |
2016-05-29 | $0.810 | $0.900 | $0.949 | $0.810 |
2016-05-30 | $0.900 | $0.901 | $0.914 | $0.860 |
2016-05-31 | $0.901 | $0.938 | $0.966 | $0.892 |
2016-06-01 | $0.938 | $0.915 | $0.940 | $0.873 |
2016-06-02 | $0.915 | $0.930 | $0.940 | $0.899 |
2016-06-03 | $0.930 | $0.953 | $0.956 | $0.911 |
2016-06-04 | $0.953 | $0.977 | $0.989 | $0.937 |
2016-06-05 | $0.977 | $1.01 | $1.01 | $0.965 |
2016-06-06 | $1.01 | $1.01 | $1.05 | $0.986 |
2016-06-07 | $1.01 | $0.966 | $1.01 | $0.956 |
2016-06-08 | $0.966 | $1.00 | $1.01 | $0.966 |
2016-06-09 | $1.00 | $1.15 | $1.23 | $0.987 |
2016-06-10 | $1.15 | $1.14 | $1.19 | $1.08 |
2016-06-11 | $1.14 | $1.17 | $1.17 | $1.14 |
2016-06-12 | $1.17 | $1.25 | $1.25 | $1.11 |
2016-06-13 | $1.25 | $1.27 | $1.36 | $1.18 |
2016-06-14 | $1.27 | $1.34 | $1.38 | $1.10 |
2016-06-15 | $1.34 | $1.45 | $1.51 | $1.31 |
2016-06-16 | $1.45 | $1.45 | $1.62 | $1.42 |
2016-06-17 | $1.45 | $1.76 | $1.79 | $1.45 |
2016-06-18 | $1.76 | $2.02 | $2.35 | $1.73 |
2016-06-19 | $2.02 | $1.88 | $2.12 | $1.70 |
2016-06-20 | $1.88 | $1.77 | $1.91 | $1.70 |
2016-06-21 | $1.77 | $1.62 | $1.87 | $1.50 |
2016-06-22 | $1.62 | $1.52 | $1.74 | $1.52 |
2016-06-23 | $1.52 | $1.57 | $1.57 | $1.40 |
2016-06-24 | $1.57 | $1.53 | $1.68 | $1.52 |
2016-06-25 | $1.53 | $1.57 | $1.66 | $1.52 |
2016-06-26 | $1.57 | $1.51 | $1.61 | $1.46 |
2016-06-27 | $1.51 | $1.46 | $1.52 | $1.39 |
2016-06-28 | $1.46 | $1.46 | $1.51 | $1.43 |
2016-06-29 | $1.46 | $1.53 | $1.61 | $1.45 |
2016-06-30 | $1.53 | $1.58 | $1.62 | $1.50 |
2016-07-01 | $1.58 | $1.69 | $1.71 | $1.58 |
2016-07-02 | $1.69 | $1.74 | $1.99 | $1.62 |
2016-07-03 | $1.74 | $1.73 | $1.86 | $1.62 |
2016-07-04 | $1.73 | $1.68 | $1.80 | $1.65 |
2016-07-05 | $1.68 | $1.74 | $1.75 | $1.64 |
2016-07-06 | $1.74 | $1.95 | $1.97 | $1.71 |
2016-07-07 | $1.95 | $1.83 | $2.20 | $1.76 |
2016-07-08 | $1.83 | $1.95 | $2.02 | $1.81 |
2016-07-09 | $1.95 | $1.95 | $1.98 | $1.84 |
2016-07-10 | $1.95 | $1.92 | $1.98 | $1.86 |
2016-07-11 | $1.92 | $1.97 | $2.02 | $1.88 |
2016-07-12 | $1.97 | $2.01 | $2.06 | $1.96 |
2016-07-13 | $2.01 | $1.96 | $2.01 | $1.92 |
2016-07-14 | $1.96 | $2.01 | $2.04 | $1.92 |
2016-07-15 | $2.01 | $1.99 | $2.04 | $1.95 |
2016-07-16 | $1.99 | $2.01 | $2.06 | $1.98 |
2016-07-17 | $2.01 | $1.97 | $2.02 | $1.96 |
2016-07-18 | $1.97 | $1.97 | $2.04 | $1.95 |
2016-07-19 | $1.97 | $1.88 | $2.00 | $1.86 |
2016-07-20 | $1.88 | $1.79 | $1.93 | $1.74 |
2016-07-21 | $1.79 | $1.73 | $1.82 | $1.73 |
2016-07-22 | $1.73 | $1.83 | $1.85 | $1.70 |
2016-07-23 | $1.83 | $1.90 | $1.90 | $1.80 |
2016-07-24 | $1.90 | $1.87 | $1.93 | $1.81 |
2016-07-25 | $1.87 | $1.88 | $1.90 | $1.80 |
2016-07-26 | $1.88 | $1.77 | $1.88 | $1.70 |
2016-07-27 | $1.77 | $1.94 | $1.94 | $1.76 |
2016-07-28 | $1.94 | $1.88 | $1.95 | $1.83 |
2016-07-29 | $1.88 | $1.91 | $1.95 | $1.82 |
2016-07-30 | $1.91 | $1.93 | $1.93 | $1.86 |
2016-07-31 | $1.93 | $1.80 | $1.94 | $1.80 |
2016-08-01 | $1.80 | $1.70 | $1.83 | $1.70 |
2016-08-02 | $1.70 | $1.36 | $1.76 | $1.28 |
2016-08-03 | $1.36 | $1.58 | $1.66 | $1.36 |
2016-08-04 | $1.58 | $1.87 | $1.93 | $1.58 |
2016-08-05 | $1.87 | $1.80 | $1.90 | $1.74 |
2016-08-06 | $1.80 | $1.86 | $1.94 | $1.73 |
2016-08-07 | $1.86 | $1.92 | $2.03 | $1.82 |
2016-08-08 | $1.92 | $1.91 | $2.00 | $1.83 |
2016-08-09 | $1.91 | $2.09 | $2.10 | $1.90 |
2016-08-10 | $2.09 | $2.02 | $2.13 | $1.99 |
2016-08-11 | $2.02 | $1.94 | $2.07 | $1.90 |
2016-08-12 | $1.94 | $1.95 | $2.06 | $1.90 |
2016-08-13 | $1.95 | $1.97 | $2.06 | $1.91 |
2016-08-14 | $1.97 | $1.97 | $2.50 | $1.87 |
2016-08-15 | $1.97 | $2.17 | $2.50 | $1.97 |
2016-08-16 | $2.17 | $2.24 | $2.25 | $1.96 |
2016-08-17 | $2.24 | $2.27 | $2.27 | $2.01 |
2016-08-18 | $2.27 | $2.21 | $2.28 | $2.13 |
2016-08-19 | $2.21 | $2.27 | $2.32 | $2.15 |
2016-08-20 | $2.27 | $2.47 | $2.57 | $2.23 |
2016-08-21 | $2.47 | $2.51 | $2.62 | $2.39 |
2016-08-22 | $2.51 | $4.47 | $6.86 | $2.50 |
2016-08-23 | $4.47 | $4.79 | $5.42 | $3.75 |
2016-08-24 | $4.79 | $4.48 | $5.05 | $4.33 |
2016-08-25 | $4.48 | $4.15 | $4.56 | $3.70 |
2016-08-26 | $4.15 | $4.15 | $4.66 | $4.01 |
2016-08-27 | $4.15 | $4.81 | $5.10 | $4.12 |
2016-08-28 | $4.81 | $9.13 | $9.80 | $4.81 |
2016-08-29 | $9.13 | $8.79 | $10.80 | $7.95 |
2016-08-30 | $8.79 | $8.40 | $9.50 | $7.83 |
2016-08-31 | $8.40 | $8.48 | $8.90 | $7.30 |
2016-09-01 | $8.48 | $7.91 | $8.85 | $7.77 |
2016-09-02 | $7.91 | $9.86 | $10.80 | $7.77 |
2016-09-03 | $9.86 | $11.18 | $15.25 | $9.83 |
2016-09-04 | $11.18 | $13.84 | $14.00 | $10.07 |
2016-09-05 | $13.84 | $13.90 | $14.34 | $12.50 |
2016-09-06 | $13.90 | $12.67 | $14.52 | $12.05 |
2016-09-07 | $12.67 | $11.93 | $12.99 | $11.21 |
2016-09-08 | $11.93 | $12.90 | $13.11 | $11.60 |
2016-09-09 | $12.90 | $12.59 | $13.82 | $12.00 |
2016-09-10 | $12.59 | $12.46 | $12.83 | $12.05 |
2016-09-11 | $12.46 | $10.97 | $12.59 | $10.58 |
2016-09-12 | $10.97 | $10.30 | $11.15 | $9.95 |
2016-09-13 | $10.30 | $10.70 | $11.62 | $9.80 |
2016-09-14 | $10.70 | $10.40 | $11.09 | $10.40 |
2016-09-15 | $10.40 | $9.71 | $10.64 | $9.48 |
2016-09-16 | $9.71 | $8.92 | $9.88 | $8.78 |
2016-09-17 | $8.92 | $9.60 | $9.90 | $8.85 |
2016-09-18 | $9.60 | $9.47 | $9.90 | $9.30 |
2016-09-19 | $9.47 | $10.53 | $10.75 | $9.07 |
2016-09-20 | $10.53 | $11.29 | $11.70 | $10.30 |
2016-09-21 | $11.29 | $9.79 | $11.29 | $9.79 |
2016-09-22 | $9.79 | $10.20 | $10.52 | $9.79 |
2016-09-23 | $10.20 | $10.79 | $11.00 | $10.00 |
2016-09-24 | $10.79 | $10.71 | $11.02 | $10.60 |
2016-09-25 | $10.71 | $10.20 | $10.71 | $10.20 |
2016-09-26 | $10.20 | $9.35 | $10.34 | $8.50 |
2016-09-27 | $9.35 | $9.28 | $9.63 | $9.19 |
2016-09-28 | $9.28 | $9.37 | $9.57 | $9.19 |
2016-09-29 | $9.37 | $8.51 | $9.59 | $8.30 |
2016-09-30 | $8.51 | $8.52 | $8.75 | $7.99 |
2016-10-01 | $8.52 | $7.44 | $8.52 | $7.15 |
2016-10-02 | $7.44 | $8.39 | $8.50 | $7.19 |
2016-10-03 | $8.39 | $7.89 | $8.75 | $7.77 |
2016-10-04 | $7.89 | $7.60 | $8.13 | $7.55 |
2016-10-05 | $7.60 | $6.62 | $7.68 | $6.10 |
2016-10-06 | $6.62 | $7.20 | $7.84 | $6.37 |
2016-10-07 | $7.20 | $6.77 | $7.80 | $6.70 |
2016-10-08 | $6.77 | $6.93 | $7.28 | $6.70 |
2016-10-09 | $6.93 | $7.44 | $7.55 | $6.88 |
2016-10-10 | $7.44 | $6.97 | $7.60 | $6.75 |
2016-10-11 | $6.97 | $7.34 | $7.83 | $6.60 |
2016-10-12 | $7.34 | $7.21 | $7.66 | $7.21 |
2016-10-13 | $7.21 | $7.00 | $7.34 | $6.80 |
2016-10-14 | $7.00 | $6.94 | $7.18 | $6.85 |
2016-10-15 | $6.94 | $6.47 | $6.94 | $6.40 |
2016-10-16 | $6.47 | $6.52 | $6.67 | $6.16 |
2016-10-17 | $6.52 | $6.26 | $6.52 | $5.74 |
2016-10-18 | $6.26 | $6.63 | $6.85 | $6.01 |
2016-10-19 | $6.63 | $6.73 | $7.15 | $6.48 |
2016-10-20 | $6.73 | $6.47 | $7.22 | $6.47 |
2016-10-21 | $6.47 | $6.90 | $6.98 | $6.46 |
2016-10-22 | $6.90 | $6.46 | $6.90 | $6.27 |
2016-10-23 | $6.46 | $6.53 | $6.69 | $6.46 |
2016-10-24 | $6.53 | $6.48 | $6.60 | $6.37 |
2016-10-25 | $6.48 | $6.15 | $6.48 | $5.70 |
2016-10-26 | $6.15 | $6.01 | $6.19 | $5.81 |
2016-10-27 | $6.01 | $6.17 | $6.40 | $5.93 |
2016-10-28 | $6.17 | $5.70 | $6.32 | $5.62 |
2016-10-29 | $5.70 | $4.84 | $5.96 | $4.20 |
2016-10-30 | $4.84 | $5.55 | $5.71 | $4.84 |
2016-10-31 | $5.55 | $5.12 | $5.67 | $4.81 |
2016-11-01 | $5.12 | $4.69 | $5.22 | $4.53 |
2016-11-02 | $4.69 | $4.53 | $5.02 | $4.53 |
2016-11-03 | $4.53 | $4.97 | $5.26 | $4.43 |
2016-11-04 | $4.97 | $4.88 | $5.10 | $4.73 |
2016-11-05 | $4.88 | $5.05 | $5.05 | $4.83 |
2016-11-06 | $5.05 | $5.00 | $5.08 | $4.84 |
2016-11-07 | $5.00 | $5.75 | $5.92 | $4.93 |
2016-11-08 | $5.75 | $6.66 | $6.82 | $5.63 |
2016-11-09 | $6.66 | $5.87 | $6.66 | $5.55 |
2016-11-10 | $5.87 | $6.13 | $6.48 | $5.87 |
2016-11-11 | $6.13 | $6.95 | $7.02 | $5.90 |
2016-11-12 | $6.95 | $7.58 | $7.68 | $6.58 |
2016-11-13 | $7.58 | $7.10 | $8.10 | $7.10 |
2016-11-14 | $7.10 | $7.68 | $8.17 | $7.00 |
2016-11-15 | $7.68 | $7.41 | $7.99 | $7.14 |
2016-11-16 | $7.41 | $6.83 | $7.49 | $6.06 |
2016-11-17 | $6.83 | $6.82 | $6.95 | $6.20 |
2016-11-18 | $6.82 | $6.70 | $7.08 | $6.48 |
2016-11-19 | $6.70 | $6.63 | $6.90 | $6.50 |
2016-11-20 | $6.63 | $6.64 | $6.90 | $6.45 |
2016-11-21 | $6.64 | $6.77 | $6.87 | $6.56 |
2016-11-22 | $6.77 | $7.45 | $8.15 | $6.75 |
2016-11-23 | $7.45 | $7.96 | $8.05 | $7.40 |
2016-11-24 | $7.96 | $7.72 | $8.32 | $7.50 |
2016-11-25 | $7.72 | $7.53 | $7.86 | $7.30 |
2016-11-26 | $7.53 | $7.52 | $7.79 | $7.39 |
2016-11-27 | $7.52 | $8.05 | $8.05 | $7.52 |
2016-11-28 | $8.05 | $7.87 | $8.05 | $7.76 |
2016-11-29 | $7.87 | $7.67 | $7.96 | $7.38 |
2016-11-30 | $7.67 | $9.10 | $9.38 | $7.20 |
2016-12-01 | $9.10 | $8.60 | $9.10 | $8.11 |
2016-12-02 | $8.60 | $8.06 | $8.66 | $7.87 |
2016-12-03 | $8.06 | $8.16 | $8.46 | $8.06 |
2016-12-04 | $8.16 | $7.94 | $8.39 | $7.89 |
2016-12-05 | $7.94 | $7.87 | $8.07 | $7.63 |
2016-12-06 | $7.87 | $7.40 | $7.91 | $7.10 |
2016-12-07 | $7.40 | $7.91 | $7.91 | $7.29 |
2016-12-08 | $7.91 | $7.87 | $8.07 | $7.65 |
2016-12-09 | $7.87 | $7.91 | $8.03 | $7.74 |
2016-12-10 | $7.91 | $7.75 | $8.00 | $7.65 |
2016-12-11 | $7.75 | $7.86 | $8.09 | $7.64 |
2016-12-12 | $7.86 | $8.00 | $8.00 | $7.76 |
2016-12-13 | $8.00 | $8.06 | $8.20 | $7.90 |
2016-12-14 | $8.06 | $8.44 | $8.57 | $8.06 |
2016-12-15 | $8.44 | $8.49 | $8.52 | $8.27 |
2016-12-16 | $8.49 | $8.50 | $8.50 | $8.28 |
2016-12-17 | $8.50 | $8.31 | $8.50 | $8.22 |
2016-12-18 | $8.31 | $8.69 | $8.90 | $8.26 |
2016-12-19 | $8.69 | $8.54 | $8.75 | $8.40 |
2016-12-20 | $8.54 | $8.48 | $8.75 | $8.38 |
2016-12-21 | $8.48 | $8.42 | $8.60 | $8.15 |
2016-12-22 | $8.42 | $8.85 | $9.40 | $8.25 |
2016-12-23 | $8.85 | $9.45 | $9.74 | $8.80 |
2016-12-24 | $9.45 | $9.60 | $9.67 | $9.45 |
2016-12-25 | $9.60 | $9.71 | $11.00 | $7.25 |
2016-12-26 | $9.71 | $10.24 | $10.50 | $9.70 |
2016-12-27 | $10.24 | $12.47 | $13.00 | $10.20 |
2016-12-28 | $12.47 | $14.05 | $14.60 | $12.15 |
2016-12-29 | $14.05 | $13.13 | $14.31 | $12.22 |
2016-12-30 | $13.13 | $12.87 | $13.22 | $12.08 |
2016-12-31 | $12.87 | $13.79 | $14.00 | $12.76 |
2017-01-01 | $13.79 | $13.57 | $14.31 | $13.40 |
2017-01-02 | $13.57 | $16.12 | $16.50 | $13.57 |
2017-01-03 | $17.00 | $15.20 | $17.00 | $15.00 |
2017-01-04 | $15.20 | $18.48 | $18.49 | $15.20 |
2017-01-05 | $18.48 | $16.11 | $18.73 | $13.00 |
2017-01-06 | $16.11 | $14.19 | $16.73 | $13.50 |
2017-01-07 | $14.19 | $12.93 | $14.74 | $12.11 |
2017-01-08 | $12.93 | $13.50 | $13.96 | $12.93 |
2017-01-09 | $13.50 | $13.50 | $13.50 | $12.52 |
2017-01-10 | $13.50 | $13.35 | $13.96 | $13.35 |
2017-01-11 | $13.35 | $11.90 | $13.73 | $10.94 |
2017-01-12 | $11.90 | $12.33 | $12.49 | $11.15 |
2017-01-13 | $12.33 | $11.13 | $12.33 | $11.13 |
2017-01-14 | $11.13 | $11.67 | $12.00 | $11.00 |
2017-01-15 | $11.67 | $10.95 | $11.67 | $9.88 |
2017-01-16 | $10.95 | $10.66 | $11.21 | $10.25 |
2017-01-17 | $10.66 | $12.55 | $12.55 | $10.66 |
2017-01-18 | $12.55 | $12.26 | $13.50 | $11.16 |
2017-01-19 | $12.26 | $12.20 | $12.50 | $11.85 |
2017-01-20 | $12.20 | $11.84 | $12.50 | $11.77 |
2017-01-21 | $11.84 | $12.14 | $12.23 | $11.76 |
2017-01-22 | $12.14 | $12.01 | $12.30 | $12.00 |
2017-01-23 | $12.01 | $12.30 | $12.49 | $12.01 |
2017-01-24 | $12.30 | $11.70 | $12.30 | $11.70 |
2017-01-25 | $11.70 | $11.92 | $12.04 | $11.53 |
2017-01-26 | $11.92 | $12.13 | $12.40 | $11.58 |
2017-01-27 | $12.13 | $12.13 | $12.13 | $11.60 |
2017-01-28 | $12.13 | $12.98 | $13.04 | $12.13 |
2017-01-29 | $12.98 | $12.92 | $12.98 | $12.37 |
2017-01-30 | $12.92 | $12.92 | $12.92 | $12.51 |
2017-01-31 | $12.92 | $13.26 | $13.26 | $12.73 |
2017-02-01 | $13.26 | $13.25 | $13.37 | $12.90 |
2017-02-02 | $13.25 | $13.09 | $13.43 | $13.00 |
2017-02-03 | $13.09 | $12.92 | $13.25 | $12.08 |
2017-02-04 | $12.92 | $12.75 | $13.12 | $12.37 |
2017-02-05 | $12.75 | $12.61 | $12.92 | $12.60 |
2017-02-06 | $12.61 | $12.80 | $12.81 | $12.48 |
2017-02-07 | $12.80 | $12.60 | $13.13 | $12.50 |
2017-02-08 | $12.60 | $12.56 | $12.87 | $12.36 |
2017-02-09 | $12.56 | $12.05 | $12.85 | $11.74 |
2017-02-10 | $12.05 | $12.28 | $12.36 | $11.90 |
2017-02-11 | $12.28 | $12.48 | $12.50 | $12.22 |
2017-02-12 | $12.48 | $12.41 | $12.50 | $12.16 |
2017-02-13 | $12.41 | $12.39 | $12.44 | $12.24 |
2017-02-14 | $12.39 | $13.02 | $13.15 | $12.17 |
2017-02-15 | $13.02 | $13.80 | $13.80 | $12.86 |
2017-02-16 | $13.80 | $13.00 | $13.80 | $12.87 |
2017-02-17 | $13.00 | $13.30 | $13.60 | $13.00 |
2017-02-18 | $13.30 | $13.60 | $13.60 | $13.18 |
2017-02-19 | $13.60 | $13.23 | $13.60 | $13.23 |
2017-02-20 | $13.23 | $12.21 | $13.23 | $11.62 |
2017-02-21 | $12.21 | $12.50 | $12.50 | $11.99 |
2017-02-22 | $12.50 | $12.93 | $12.93 | $12.14 |
2017-02-23 | $12.93 | $13.02 | $13.11 | $12.66 |
2017-02-24 | $13.02 | $12.10 | $13.30 | $11.74 |
2017-02-25 | $12.10 | $11.90 | $12.23 | $11.75 |
2017-02-26 | $11.90 | $11.81 | $12.10 | $11.77 |
2017-02-27 | $11.81 | $11.97 | $12.22 | $11.77 |
2017-02-28 | $11.97 | $12.27 | $12.27 | $11.62 |
2017-03-01 | $12.27 | $12.30 | $12.96 | $12.20 |
2017-03-02 | $12.30 | $13.19 | $13.50 | $12.15 |
2017-03-03 | $13.19 | $13.83 | $14.50 | $12.84 |
2017-03-04 | $13.83 | $13.41 | $14.23 | $13.40 |
2017-03-05 | $13.41 | $15.03 | $15.46 | $13.40 |
2017-03-06 | $15.03 | $15.40 | $16.00 | $13.51 |
2017-03-07 | $15.40 | $13.62 | $15.51 | $13.61 |
2017-03-08 | $13.62 | $12.41 | $13.90 | $12.37 |
2017-03-09 | $12.41 | $13.10 | $13.55 | $12.15 |
2017-03-10 | $13.10 | $13.03 | $13.62 | $12.15 |
2017-03-11 | $13.03 | $14.64 | $14.64 | $12.97 |
2017-03-12 | $14.64 | $16.90 | $17.02 | $14.24 |
2017-03-13 | $16.90 | $18.49 | $19.47 | $16.11 |
2017-03-14 | $18.49 | $17.41 | $18.50 | $17.01 |
2017-03-15 | $17.41 | $19.32 | $19.80 | $17.10 |
2017-03-16 | $19.32 | $22.30 | $24.00 | $18.65 |
2017-03-17 | $22.30 | $21.98 | $25.99 | $19.21 |
2017-03-18 | $21.98 | $19.40 | $21.99 | $18.02 |
2017-03-19 | $19.40 | $21.89 | $23.68 | $19.39 |
2017-03-20 | $21.89 | $22.38 | $24.00 | $21.09 |
2017-03-21 | $22.38 | $21.57 | $24.00 | $20.50 |
2017-03-22 | $21.57 | $20.40 | $22.21 | $20.26 |
2017-03-23 | $20.40 | $22.02 | $22.45 | $20.26 |
2017-03-24 | $22.02 | $21.61 | $22.02 | $20.50 |
2017-03-25 | $21.61 | $19.75 | $21.62 | $19.50 |
2017-03-26 | $19.75 | $18.90 | $20.04 | $18.36 |
2017-03-27 | $18.90 | $19.40 | $19.90 | $16.50 |
2017-03-28 | $19.40 | $19.99 | $20.25 | $17.68 |
2017-03-29 | $19.99 | $21.18 | $21.18 | $19.12 |
2017-03-30 | $21.18 | $20.20 | $21.50 | $19.58 |
2017-03-31 | $20.20 | $20.19 | $20.90 | $19.41 |
2017-04-01 | $20.19 | $21.05 | $21.12 | $18.97 |
2017-04-02 | $21.05 | $20.11 | $21.19 | $19.79 |
2017-04-03 | $20.11 | $20.00 | $20.94 | $19.50 |
2017-04-04 | $20.00 | $20.47 | $20.80 | $19.63 |
2017-04-05 | $20.47 | $19.75 | $20.66 | $19.71 |
2017-04-06 | $19.75 | $19.47 | $20.27 | $18.44 |
2017-04-07 | $19.47 | $19.82 | $20.38 | $19.24 |
2017-04-08 | $19.82 | $20.81 | $21.48 | $19.44 |
2017-04-09 | $20.81 | $20.71 | $21.48 | $20.01 |
2017-04-10 | $20.71 | $22.34 | $22.64 | $20.70 |
2017-04-11 | $22.34 | $21.91 | $22.32 | $21.35 |
2017-04-12 | $21.91 | $21.83 | $22.52 | $21.40 |
2017-04-13 | $21.83 | $21.52 | $22.32 | $21.38 |
2017-04-14 | $21.52 | $21.07 | $22.17 | $19.60 |
2017-04-15 | $21.07 | $20.64 | $21.49 | $20.52 |
2017-04-16 | $20.64 | $20.15 | $21.11 | $20.11 |
2017-04-17 | $20.15 | $20.53 | $21.21 | $20.14 |
2017-04-18 | $20.53 | $20.98 | $21.12 | $20.46 |
2017-04-19 | $20.98 | $20.25 | $21.05 | $20.11 |
2017-04-20 | $20.25 | $20.20 | $20.98 | $20.20 |
2017-04-21 | $20.20 | $20.04 | $20.62 | $19.60 |
2017-04-22 | $20.04 | $20.03 | $20.62 | $19.96 |
2017-04-23 | $20.03 | $20.04 | $20.37 | $19.91 |
2017-04-24 | $20.04 | $19.58 | $20.26 | $19.58 |
2017-04-25 | $19.58 | $19.59 | $20.26 | $19.50 |
2017-04-26 | $19.59 | $19.50 | $20.13 | $19.30 |
2017-04-27 | $19.50 | $21.42 | $22.01 | $19.50 |
2017-04-28 | $21.42 | $22.55 | $22.84 | $21.18 |
2017-04-29 | $22.55 | $23.22 | $23.45 | $21.94 |
2017-04-30 | $23.22 | $23.70 | $24.34 | $23.24 |
2017-05-01 | $23.70 | $22.48 | $23.98 | $21.95 |
2017-05-02 | $22.48 | $23.23 | $23.29 | $21.95 |
2017-05-03 | $23.23 | $25.44 | $25.68 | $22.60 |
2017-05-04 | $25.44 | $25.98 | $26.78 | $24.47 |
2017-05-05 | $25.98 | $27.36 | $31.48 | $25.03 |
2017-05-06 | $27.36 | $27.74 | $29.92 | $27.33 |
2017-05-07 | $27.74 | $31.72 | $37.97 | $27.74 |
2017-05-08 | $31.72 | $29.59 | $33.14 | $26.06 |
2017-05-09 | $29.59 | $28.06 | $30.79 | $25.25 |
2017-05-10 | $28.06 | $30.43 | $30.94 | $27.43 |
2017-05-11 | $30.43 | $29.77 | $30.86 | $28.55 |
2017-05-12 | $29.77 | $28.85 | $30.32 | $27.69 |
2017-05-13 | $28.85 | $28.49 | $28.87 | $27.22 |
2017-05-14 | $28.49 | $28.44 | $29.01 | $27.43 |
2017-05-15 | $28.44 | $27.67 | $28.62 | $27.21 |
2017-05-16 | $27.67 | $26.78 | $27.79 | $26.30 |
2017-05-17 | $26.78 | $27.32 | $28.34 | $25.48 |
2017-05-18 | $27.32 | $30.79 | $31.30 | $27.29 |
2017-05-19 | $30.79 | $32.00 | $32.00 | $29.87 |
2017-05-20 | $32.00 | $34.80 | $36.99 | $31.34 |
2017-05-21 | $34.80 | $34.39 | $36.51 | $32.71 |
2017-05-22 | $34.39 | $36.13 | $40.41 | $32.39 |
2017-05-23 | $36.13 | $55.41 | $55.97 | $35.83 |
2017-05-24 | $55.41 | $45.03 | $58.50 | $43.01 |
2017-05-25 | $45.03 | $40.04 | $51.61 | $39.20 |
2017-05-26 | $40.04 | $38.48 | $45.00 | $34.85 |
2017-05-27 | $38.41 | $31.73 | $40.29 | $26.10 |
2017-05-28 | $33.20 | $36.04 | $39.89 | $30.26 |
2017-05-29 | $36.04 | $41.08 | $43.95 | $32.96 |
2017-05-30 | $41.08 | $39.34 | $46.21 | $39.08 |
2017-05-31 | $39.34 | $41.61 | $43.92 | $37.43 |
2017-06-01 | $41.61 | $43.99 | $45.86 | $39.22 |
2017-06-02 | $43.99 | $43.80 | $45.00 | $42.44 |
2017-06-03 | $43.80 | $42.48 | $44.91 | $42.04 |
2017-06-04 | $42.48 | $42.77 | $43.72 | $41.04 |
2017-06-05 | $42.77 | $48.45 | $48.68 | $41.94 |
2017-06-06 | $48.45 | $54.58 | $54.99 | $47.26 |
2017-06-07 | $54.58 | $53.01 | $61.69 | $51.69 |
2017-06-08 | $53.01 | $56.11 | $56.62 | $51.67 |
2017-06-09 | $56.11 | $55.52 | $57.41 | $54.74 |
2017-06-10 | $55.52 | $51.11 | $56.66 | $49.16 |
2017-06-11 | $51.11 | $57.72 | $57.72 | $50.27 |
2017-06-12 | $57.72 | $49.90 | $59.26 | $45.00 |
2017-06-13 | $49.90 | $51.74 | $52.79 | $49.17 |
2017-06-14 | $51.74 | $45.34 | $53.83 | $43.44 |
2017-06-15 | $45.34 | $46.26 | $46.95 | $37.22 |
2017-06-16 | $46.26 | $47.41 | $48.18 | $43.35 |
2017-06-17 | $47.41 | $52.51 | $52.61 | $46.71 |
2017-06-18 | $52.51 | $49.71 | $54.03 | $48.12 |
2017-06-19 | $49.71 | $50.45 | $51.44 | $48.94 |
2017-06-20 | $50.45 | $51.04 | $53.53 | $50.20 |
2017-06-21 | $51.04 | $48.50 | $52.16 | $45.93 |
2017-06-22 | $48.50 | $49.93 | $50.53 | $48.11 |
2017-06-23 | $49.93 | $50.73 | $51.96 | $49.61 |
2017-06-24 | $50.73 | $46.95 | $51.00 | $45.98 |
2017-06-25 | $46.95 | $45.14 | $48.09 | $43.80 |
2017-06-26 | $45.14 | $43.34 | $47.30 | $37.78 |
2017-06-27 | $43.34 | $43.41 | $44.98 | $37.22 |
2017-06-28 | $43.41 | $47.10 | $47.55 | $41.91 |
2017-06-29 | $47.10 | $44.42 | $47.75 | $44.19 |
2017-06-30 | $44.42 | $43.23 | $45.49 | $42.57 |
2017-07-01 | $43.23 | $40.06 | $43.57 | $38.87 |
2017-07-02 | $40.06 | $42.20 | $42.72 | $39.20 |
2017-07-03 | $42.20 | $43.72 | $44.17 | $40.81 |
2017-07-04 | $43.72 | $45.19 | $45.72 | $43.43 |
2017-07-05 | $45.19 | $45.82 | $46.66 | $44.28 |
2017-07-06 | $45.82 | $49.94 | $50.16 | $45.81 |
2017-07-07 | $49.94 | $44.07 | $50.66 | $43.51 |
2017-07-08 | $44.07 | $45.90 | $46.02 | $41.79 |
2017-07-09 | $45.90 | $44.56 | $46.97 | $44.22 |
2017-07-10 | $44.56 | $40.04 | $45.22 | $37.59 |
2017-07-11 | $40.04 | $36.80 | $41.37 | $35.10 |
2017-07-12 | $36.80 | $40.23 | $40.92 | $35.31 |
2017-07-13 | $40.23 | $38.02 | $40.62 | $36.84 |
2017-07-14 | $38.02 | $35.43 | $38.42 | $33.95 |
2017-07-15 | $35.43 | $32.15 | $35.43 | $31.19 |
2017-07-16 | $32.15 | $29.36 | $32.63 | $28.22 |
2017-07-17 | $29.36 | $34.67 | $35.00 | $29.27 |
2017-07-18 | $34.67 | $36.32 | $37.98 | $33.09 |
2017-07-19 | $36.32 | $34.94 | $37.88 | $33.90 |
2017-07-20 | $34.94 | $40.96 | $41.63 | $34.74 |
2017-07-21 | $40.96 | $40.30 | $42.56 | $38.80 |
2017-07-22 | $40.30 | $44.86 | $44.94 | $40.01 |
2017-07-23 | $44.86 | $42.63 | $44.96 | $41.58 |
2017-07-24 | $42.63 | $46.06 | $46.07 | $41.75 |
2017-07-25 | $46.06 | $40.66 | $46.26 | $37.88 |
2017-07-26 | $40.66 | $45.77 | $46.93 | $38.44 |
2017-07-27 | $45.77 | $45.14 | $46.66 | $43.73 |
2017-07-28 | $45.14 | $43.67 | $45.87 | $42.72 |
2017-07-29 | $43.67 | $43.97 | $44.39 | $42.02 |
2017-07-30 | $43.97 | $39.92 | $44.14 | $39.74 |
2017-07-31 | $39.92 | $39.68 | $41.16 | $38.75 |
2017-08-01 | $39.68 | $44.13 | $45.24 | $39.58 |
2017-08-02 | $44.13 | $43.84 | $48.23 | $42.83 |
2017-08-03 | $43.84 | $43.24 | $44.54 | $43.00 |
2017-08-04 | $43.24 | $45.12 | $45.61 | $43.04 |
2017-08-05 | $45.12 | $48.60 | $50.02 | $45.11 |
2017-08-06 | $48.60 | $47.92 | $49.51 | $47.34 |
2017-08-07 | $47.92 | $50.16 | $50.23 | $47.07 |
2017-08-08 | $50.16 | $51.96 | $52.85 | $49.76 |
2017-08-09 | $51.96 | $51.08 | $53.46 | $49.60 |
2017-08-10 | $51.08 | $49.39 | $51.38 | $49.38 |
2017-08-11 | $49.39 | $50.54 | $51.49 | $48.59 |
2017-08-12 | $50.54 | $49.50 | $51.76 | $46.06 |
2017-08-13 | $49.50 | $47.69 | $50.14 | $43.82 |
2017-08-14 | $47.69 | $49.91 | $49.93 | $46.50 |
2017-08-15 | $49.91 | $48.70 | $50.26 | $45.30 |
2017-08-16 | $48.70 | $48.63 | $49.05 | $47.09 |
2017-08-17 | $48.63 | $47.26 | $49.44 | $47.09 |
2017-08-18 | $47.26 | $46.60 | $49.00 | $45.55 |
2017-08-19 | $46.60 | $55.52 | $58.31 | $46.47 |
2017-08-20 | $55.52 | $54.95 | $56.20 | $51.92 |
2017-08-21 | $54.95 | $77.74 | $98.25 | $52.67 |
2017-08-22 | $77.74 | $90.77 | $95.77 | $71.89 |
2017-08-23 | $90.77 | $90.42 | $100.08 | $85.37 |
2017-08-24 | $90.42 | $86.16 | $94.12 | $79.26 |
2017-08-25 | $86.16 | $108.01 | $108.80 | $85.09 |
2017-08-26 | $108.01 | $137.65 | $148.19 | $104.67 |
2017-08-27 | $137.65 | $130.74 | $139.18 | $124.24 |
2017-08-28 | $130.74 | $144.99 | $154.88 | $128.06 |
2017-08-29 | $144.99 | $133.21 | $145.57 | $127.66 |
2017-08-30 | $133.21 | $133.70 | $137.76 | $122.44 |
2017-08-31 | $133.70 | $141.02 | $143.67 | $132.24 |
2017-09-01 | $141.02 | $142.84 | $151.44 | $136.06 |
2017-09-02 | $142.84 | $123.15 | $143.20 | $120.74 |
2017-09-03 | $123.15 | $126.18 | $129.52 | $111.80 |
2017-09-04 | $126.18 | $105.29 | $126.70 | $100.09 |
2017-09-05 | $105.29 | $118.90 | $122.27 | $94.81 |
2017-09-06 | $118.90 | $122.74 | $124.74 | $114.73 |
2017-09-07 | $122.74 | $122.18 | $124.51 | $116.88 |
2017-09-08 | $122.18 | $117.33 | $135.19 | $110.75 |
2017-09-09 | $117.33 | $116.10 | $119.13 | $112.35 |
2017-09-10 | $116.10 | $112.58 | $117.22 | $103.12 |
2017-09-11 | $112.58 | $112.18 | $115.93 | $109.26 |
2017-09-12 | $112.18 | $111.86 | $116.24 | $108.79 |
2017-09-13 | $111.86 | $110.21 | $112.64 | $101.21 |
2017-09-14 | $110.21 | $86.20 | $119.57 | $85.53 |
2017-09-15 | $86.20 | $100.01 | $104.96 | $68.44 |
2017-09-16 | $100.01 | $96.40 | $104.88 | $92.15 |
2017-09-17 | $96.40 | $93.72 | $97.26 | $88.88 |
2017-09-18 | $93.72 | $101.74 | $103.52 | $93.71 |
2017-09-19 | $101.74 | $98.28 | $102.50 | $94.12 |
2017-09-20 | $98.28 | $95.60 | $98.81 | $93.02 |
2017-09-21 | $95.60 | $85.80 | $96.29 | $84.71 |
2017-09-22 | $85.80 | $87.81 | $89.60 | $84.03 |
2017-09-23 | $87.81 | $91.88 | $92.56 | $86.77 |
2017-09-24 | $91.88 | $89.53 | $91.92 | $87.53 |
2017-09-25 | $89.53 | $94.10 | $94.74 | $88.76 |
2017-09-26 | $94.10 | $93.62 | $95.50 | $91.81 |
2017-09-27 | $93.62 | $102.39 | $104.72 | $93.46 |
2017-09-28 | $102.39 | $98.03 | $102.52 | $96.58 |
2017-09-29 | $98.03 | $94.74 | $98.97 | $91.20 |
2017-09-30 | $94.74 | $96.27 | $96.95 | $94.19 |
2017-10-01 | $96.27 | $93.58 | $96.61 | $92.00 |
2017-10-02 | $93.58 | $91.39 | $94.64 | $91.01 |
2017-10-03 | $91.39 | $92.99 | $94.74 | $87.13 |
2017-10-04 | $92.99 | $90.24 | $93.62 | $88.51 |
2017-10-05 | $90.24 | $91.88 | $92.45 | $87.78 |
2017-10-06 | $91.88 | $91.05 | $92.82 | $89.76 |
2017-10-07 | $91.05 | $91.61 | $92.41 | $89.25 |
2017-10-08 | $91.61 | $90.35 | $92.37 | $90.07 |
2017-10-09 | $90.35 | $85.34 | $90.35 | $83.45 |
2017-10-10 | $85.34 | $86.46 | $88.50 | $84.12 |
2017-10-11 | $86.46 | $87.49 | $88.66 | $85.73 |
2017-10-12 | $87.49 | $86.91 | $89.05 | $86.24 |
2017-10-13 | $86.91 | $94.82 | $96.87 | $85.30 |
2017-10-14 | $94.82 | $99.99 | $103.31 | $93.55 |
2017-10-15 | $99.99 | $94.92 | $101.07 | $91.59 |
2017-10-16 | $94.92 | $95.81 | $98.52 | $93.01 |
2017-10-17 | $95.80 | $90.98 | $96.69 | $90.50 |
2017-10-18 | $91.12 | $89.22 | $91.21 | $85.77 |
2017-10-19 | $89.17 | $88.39 | $92.47 | $87.42 |
2017-10-20 | $88.42 | $90.35 | $92.85 | $88.00 |
2017-10-21 | $90.25 | $88.04 | $90.40 | $86.16 |
2017-10-22 | $88.04 | $86.51 | $88.85 | $85.11 |
2017-10-23 | $86.38 | $85.17 | $86.74 | $81.71 |
2017-10-24 | $85.21 | $88.03 | $91.92 | $82.75 |
2017-10-25 | $87.94 | $87.08 | $94.92 | $85.02 |
2017-10-26 | $87.10 | $88.37 | $89.44 | $87.07 |
2017-10-27 | $88.42 | $86.35 | $88.76 | $86.00 |
2017-10-28 | $86.32 | $85.73 | $87.45 | $85.20 |
2017-10-29 | $85.73 | $88.59 | $90.73 | $85.67 |
2017-10-30 | $88.58 | $88.62 | $90.79 | $88.06 |
2017-10-31 | $88.73 | $87.31 | $89.14 | $87.31 |
2017-11-01 | $87.31 | $85.41 | $87.90 | $84.44 |
2017-11-02 | $85.42 | $83.08 | $86.19 | $79.88 |
2017-11-03 | $82.95 | $87.44 | $89.60 | $82.78 |
2017-11-04 | $87.44 | $87.12 | $87.69 | $85.03 |
2017-11-05 | $87.09 | $86.19 | $87.92 | $85.87 |
2017-11-06 | $86.15 | $101.00 | $101.17 | $85.83 |
2017-11-07 | $101.05 | $98.45 | $103.90 | $93.35 |
2017-11-08 | $98.45 | $112.88 | $115.89 | $98.09 |
2017-11-09 | $112.88 | $119.84 | $123.14 | $111.09 |
2017-11-10 | $120.03 | $104.48 | $121.20 | $100.01 |
2017-11-11 | $104.48 | $118.84 | $127.24 | $101.45 |
2017-11-12 | $118.84 | $122.96 | $136.74 | $108.34 |
2017-11-13 | $122.96 | $121.85 | $135.34 | $117.16 |
2017-11-14 | $121.83 | $121.28 | $122.87 | $116.59 |
2017-11-15 | $121.28 | $120.67 | $123.68 | $117.65 |
2017-11-16 | $120.67 | $120.26 | $127.84 | $118.18 |
2017-11-17 | $120.26 | $126.18 | $126.18 | $118.42 |
2017-11-18 | $126.11 | $130.59 | $134.87 | $122.96 |
2017-11-19 | $130.66 | $129.73 | $133.59 | $127.11 |
2017-11-20 | $129.71 | $136.17 | $141.90 | $128.43 |
2017-11-21 | $136.15 | $141.84 | $142.87 | $131.10 |
2017-11-22 | $141.82 | $165.73 | $172.96 | $138.91 |
2017-11-23 | $165.79 | $157.78 | $173.62 | $154.95 |
2017-11-24 | $157.78 | $158.44 | $162.12 | $154.25 |
2017-11-25 | $158.44 | $167.76 | $170.33 | $158.31 |
2017-11-26 | $167.79 | $162.11 | $167.83 | $157.70 |
2017-11-27 | $162.21 | $172.29 | $172.48 | $157.36 |
2017-11-28 | $171.80 | $196.36 | $196.66 | $170.64 |
2017-11-29 | $196.39 | $167.71 | $207.80 | $151.84 |
2017-11-30 | $167.70 | $175.18 | $189.52 | $151.78 |
2017-12-01 | $175.30 | $187.81 | $189.27 | $165.48 |
2017-12-02 | $187.91 | $199.79 | $202.56 | $183.61 |
2017-12-03 | $199.79 | $196.33 | $206.90 | $183.84 |
2017-12-04 | $196.27 | $208.12 | $208.66 | $188.13 |
2017-12-05 | $208.17 | $246.38 | $248.14 | $206.66 |
2017-12-06 | $246.38 | $254.94 | $294.53 | $231.88 |
2017-12-07 | $254.61 | $256.73 | $277.23 | $234.19 |
2017-12-08 | $256.73 | $261.96 | $267.25 | $234.03 |
2017-12-09 | $261.91 | $256.31 | $269.98 | $241.39 |
2017-12-10 | $256.32 | $238.23 | $256.35 | $215.50 |
2017-12-11 | $238.35 | $274.28 | $275.21 | $237.73 |
2017-12-12 | $274.28 | $293.25 | $314.04 | $274.10 |
2017-12-13 | $293.26 | $297.69 | $326.73 | $273.30 |
2017-12-14 | $297.69 | $319.20 | $329.02 | $295.03 |
2017-12-15 | $319.22 | $309.37 | $319.62 | $284.85 |
2017-12-16 | $308.90 | $322.73 | $329.27 | $308.20 |
2017-12-17 | $322.73 | $344.98 | $358.91 | $320.79 |
2017-12-18 | $344.99 | $372.75 | $375.31 | $321.42 |
2017-12-19 | $372.57 | $356.24 | $392.89 | $328.79 |
2017-12-20 | $356.41 | $467.50 | $473.21 | $297.42 |
2017-12-21 | $468.16 | $417.08 | $470.68 | $375.45 |
2017-12-22 | $417.08 | $318.79 | $421.02 | $195.93 |
2017-12-23 | $318.79 | $343.85 | $381.99 | $311.51 |
2017-12-24 | $343.85 | $330.12 | $353.62 | $281.50 |
2017-12-25 | $330.12 | $333.96 | $349.66 | $313.02 |
2017-12-26 | $333.96 | $357.33 | $362.26 | $332.12 |
2017-12-27 | $357.33 | $375.87 | $409.15 | $342.36 |
2017-12-28 | $375.87 | $349.95 | $376.59 | $325.25 |
2017-12-29 | $349.95 | $349.19 | $367.77 | $335.96 |
2017-12-30 | $349.22 | $304.06 | $352.37 | $288.08 |
2017-12-31 | $304.06 | $331.83 | $340.84 | $300.76 |
2018-01-01 | $331.83 | $338.17 | $344.89 | $318.26 |
2018-01-02 | $338.08 | $364.44 | $370.30 | $334.67 |
2018-01-03 | $364.43 | $385.82 | $389.90 | $360.52 |
2018-01-04 | $385.82 | $372.23 | $389.20 | $354.29 |
2018-01-05 | $372.27 | $357.30 | $377.32 | $341.35 |
2018-01-06 | $357.20 | $393.16 | $394.55 | $350.58 |
2018-01-07 | $393.16 | $400.05 | $420.30 | $392.50 |
2018-01-08 | $399.99 | $401.36 | $405.70 | $349.36 |
2018-01-09 | $401.50 | $410.69 | $448.14 | $394.01 |
2018-01-10 | $410.49 | $403.52 | $416.99 | $361.81 |
2018-01-11 | $403.52 | $352.95 | $416.75 | $340.69 |
2018-01-12 | $352.95 | $389.40 | $392.49 | $340.49 |
2018-01-13 | $389.40 | $416.29 | $430.18 | $387.03 |
2018-01-14 | $416.20 | $394.46 | $435.52 | $374.67 |
2018-01-15 | $394.46 | $412.82 | $444.72 | $384.78 |
2018-01-16 | $412.82 | $313.11 | $417.73 | $256.37 |
2018-01-17 | $313.11 | $319.17 | $327.31 | $237.83 |
2018-01-18 | $319.17 | $308.46 | $345.73 | $299.87 |
2018-01-19 | $308.46 | $363.21 | $366.01 | $302.83 |
2018-01-20 | $363.21 | $383.12 | $406.95 | $355.50 |
2018-01-21 | $383.10 | $346.11 | $388.31 | $331.17 |
2018-01-22 | $346.11 | $314.28 | $355.91 | $285.49 |
2018-01-23 | $314.28 | $307.09 | $321.48 | $284.67 |
2018-01-24 | $307.12 | $319.33 | $324.37 | $297.99 |
2018-01-25 | $319.05 | $316.25 | $326.45 | $306.16 |
2018-01-26 | $316.26 | $322.54 | $328.78 | $289.71 |
2018-01-27 | $322.42 | $323.53 | $333.96 | $309.70 |
2018-01-28 | $323.41 | $333.93 | $339.43 | $322.08 |
2018-01-29 | $333.98 | $314.87 | $338.02 | $310.87 |
2018-01-30 | $314.95 | $275.21 | $315.91 | $267.84 |
2018-01-31 | $275.21 | $273.94 | $283.34 | $265.24 |
2018-02-01 | $274.16 | $241.75 | $277.74 | $230.23 |
2018-02-02 | $241.79 | $236.65 | $251.93 | $188.54 |
2018-02-03 | $236.72 | $252.35 | $258.52 | $215.09 |
2018-02-04 | $252.38 | $219.37 | $257.64 | $213.49 |
2018-02-05 | $219.53 | $180.08 | $221.90 | $166.40 |
2018-02-06 | $180.15 | $210.13 | $213.23 | $149.46 |
2018-02-07 | $210.13 | $206.51 | $231.65 | $190.33 |
2018-02-08 | $206.76 | $246.96 | $254.88 | $206.31 |
2018-02-09 | $246.98 | $257.88 | $258.31 | $232.53 |
2018-02-10 | $257.76 | $246.84 | $269.39 | $240.33 |
2018-02-11 | $246.90 | $227.61 | $246.97 | $216.88 |
2018-02-12 | $227.65 | $246.86 | $251.70 | $227.33 |
2018-02-13 | $246.86 | $233.75 | $248.07 | $228.59 |
2018-02-14 | $233.75 | $274.74 | $274.81 | $233.11 |
2018-02-15 | $274.74 | $295.54 | $300.84 | $262.25 |
2018-02-16 | $295.54 | $293.31 | $298.14 | $275.43 |
2018-02-17 | $293.14 | $320.48 | $330.57 | $290.25 |
2018-02-18 | $320.48 | $294.95 | $322.43 | $287.41 |
2018-02-19 | $294.95 | $314.39 | $317.81 | $293.06 |
2018-02-20 | $314.39 | $301.95 | $320.11 | $300.88 |
2018-02-21 | $301.93 | $308.19 | $330.50 | $283.54 |
2018-02-22 | $308.19 | $274.82 | $317.31 | $273.58 |
2018-02-23 | $274.83 | $279.20 | $295.45 | $263.46 |
2018-02-24 | $279.20 | $268.35 | $289.46 | $259.67 |
2018-02-25 | $268.33 | $278.51 | $280.71 | $263.16 |
2018-02-26 | $278.51 | $291.16 | $296.67 | $267.15 |
2018-02-27 | $291.16 | $300.54 | $307.90 | $284.78 |
2018-02-28 | $300.54 | $286.18 | $306.57 | $284.84 |
2018-03-01 | $286.18 | $313.45 | $315.44 | $284.06 |
2018-03-02 | $313.43 | $343.31 | $351.57 | $308.20 |
2018-03-03 | $343.31 | $349.91 | $373.77 | $342.15 |
2018-03-04 | $350.06 | $368.69 | $369.73 | $335.93 |
2018-03-05 | $368.69 | $370.32 | $380.09 | $355.50 |
2018-03-06 | $370.32 | $344.26 | $370.32 | $338.81 |
2018-03-07 | $344.26 | $336.95 | $363.13 | $317.46 |
2018-03-08 | $336.95 | $275.98 | $336.96 | $274.03 |
2018-03-09 | $275.98 | $285.23 | $285.77 | $241.35 |
2018-03-10 | $285.23 | $254.35 | $293.94 | $251.49 |
2018-03-11 | $254.35 | $280.29 | $286.02 | $244.38 |
2018-03-12 | $280.27 | $257.76 | $286.52 | $249.30 |
2018-03-13 | $257.76 | $247.47 | $265.93 | $244.67 |
2018-03-14 | $247.47 | $215.34 | $253.09 | $206.55 |
2018-03-15 | $215.34 | $212.27 | $225.69 | $197.99 |
2018-03-16 | $212.24 | $215.87 | $222.79 | $203.08 |
2018-03-17 | $215.76 | $197.56 | $216.85 | $193.68 |
2018-03-18 | $197.56 | $209.43 | $209.91 | $175.28 |
2018-03-19 | $209.36 | $218.16 | $223.07 | $201.67 |
2018-03-20 | $218.16 | $223.83 | $234.06 | $206.17 |
2018-03-21 | $223.79 | $218.58 | $238.80 | $213.57 |
2018-03-22 | $218.58 | $213.17 | $224.09 | $203.22 |
2018-03-23 | $213.03 | $202.55 | $213.34 | $199.73 |
Monero (XMR) is a cryptonight algorithm based alternative crypto currency. The coin is based on Proof of Work and has a block reward that varies smoothly. The difficulty retargets every block with a sixty second block target.
Monero uses a Ring Signature system to protect your privacy, allowing users to make untraceable transactions.
Full Name | Monero (XMR) |
---|---|
Start Date | 2014-02-06 |
Algorithm | CryptoNight |
Proof Type | PoW |
Website | http://getmonero.org/ |
@monerocurrency | |
https://www.facebook.com/monerocurrency/ | |
https://www.reddit.com/r/monero/ | |
Block Number | 1535905 |
Block Time | 120 |
Block Reward | 5 |
Total Coins Mined | 16,015,013 XMR |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | 1,072,029,517.09 H/s |
The Basics
In cryptography, a ring signature is a type of digital signature that can be performed by any member of a group of users that each have keys. Therefore, a message signed with a ring signature is endorsed by someone in a particular group of people. One of the security properties of a ring signature is that it should be computationally infeasible to determine which of the group members' keys was used to produce the signature.
For instance, a ring signature could be used to provide an anonymous signature from "a high-ranking White House official", without revealing which official signed the message. Ring signatures are right for this application because the anonymity of a ring signature cannot be revoked, and because the group for a ring signature can be improvised (requires no prior setup).
Application to Monero
A ring signature makes use of your account keys and a number of public keys (also known as outputs) pulled from the blockchain using a triangular distribution method. Over the course of time, past outputs could be used multiple times to form possible signer participants. In a "ring" of possible signers, all ring members are equal and valid. There is no way an outside observer can tell which of the possible signers in a signature group belongs to your account. So, ring signatures ensure that transaction outputs are untraceable. Moreover, there are no fungibility issues with Monero given that every transaction output has plausible deniability (e.g. the network can not tell which outputs are spent or unspent).
To read how Monero gives you privacy by default (unlinkability), see stealth addresses.